Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
3.3165 |
6,251.2645 |
3.3109 |
3.2983 |
3.3311 |
3.3311 |
| 2025-10-25 |
3.2793 |
2,655.5577 |
3.2915 |
3.2635 |
3.2915 |
3.2635 |
| 2025-10-24 |
3.2579 |
8,826.2003 |
3.2395 |
3.1744 |
3.2886 |
3.2309 |
| 2025-10-23 |
3.2140 |
17,040.6461 |
3.1939 |
3.1937 |
3.2226 |
3.2084 |
| 2025-10-22 |
3.2954 |
17,278.9182 |
3.2248 |
3.1073 |
3.3710 |
3.1073 |
| 2025-10-21 |
3.1998 |
2,492.4458 |
3.1884 |
3.1557 |
3.3238 |
3.3238 |
| 2025-10-20 |
3.3113 |
1,687.2499 |
3.2492 |
3.2461 |
3.3231 |
3.3214 |
| 2025-10-19 |
3.2086 |
8,473.6239 |
3.2056 |
3.1568 |
3.2279 |
3.1803 |
| 2025-10-18 |
3.1346 |
11,785.8692 |
3.2181 |
3.1171 |
3.2181 |
3.1512 |
| 2025-10-17 |
3.1224 |
17,866.5099 |
3.2988 |
3.0057 |
3.3291 |
3.0979 |
| 2025-10-16 |
3.3938 |
87,989.1740 |
3.5261 |
3.2484 |
3.5513 |
3.2599 |
| 2025-10-15 |
3.6205 |
8,887.4485 |
3.6820 |
3.4831 |
3.7484 |
3.5193 |
| 2025-10-14 |
3.7977 |
9,907.7898 |
3.9023 |
3.5762 |
3.9023 |
3.6333 |
| 2025-10-13 |
3.7638 |
21,798.2038 |
3.8880 |
3.6675 |
3.9243 |
3.9028 |
| 2025-10-12 |
3.7011 |
35,847.5793 |
3.6370 |
3.5366 |
3.9309 |
3.8939 |
| 2025-10-11 |
3.7214 |
99,006.2798 |
3.7176 |
3.5256 |
4.0331 |
3.8110 |
| 2025-10-10 |
4.5128 |
189,606.9686 |
5.0086 |
2.7942 |
5.1179 |
3.1200 |
| 2025-10-09 |
4.9709 |
113,105.1472 |
5.1742 |
4.8270 |
5.1742 |
4.9902 |
| 2025-10-08 |
5.3275 |
6,644.3808 |
5.2917 |
5.2277 |
5.3672 |
5.2740 |
| 2025-10-07 |
5.3185 |
33,458.8464 |
5.2746 |
5.2034 |
5.4506 |
5.3519 |
| 2025-10-06 |
5.3466 |
28,368.6991 |
5.4138 |
5.2888 |
5.4679 |
5.3445 |
| 2025-10-05 |
5.3705 |
182,069.9063 |
5.2127 |
5.1980 |
5.6396 |
5.4955 |
| 2025-10-04 |
5.2734 |
118,912.4941 |
5.3740 |
5.1071 |
5.5324 |
5.2388 |
| 2025-10-03 |
5.2320 |
65,357.5416 |
5.2351 |
5.0764 |
5.4315 |
5.3191 |
| 2025-10-02 |
4.9833 |
22,412.5607 |
4.8747 |
4.8307 |
5.1317 |
4.9964 |
| 2025-10-01 |
4.4654 |
22,561.3495 |
4.4233 |
4.3973 |
4.6105 |
4.5722 |
| 2025-09-30 |
4.2609 |
8,719.1082 |
4.2607 |
4.2402 |
4.2864 |
4.2452 |
| 2025-09-29 |
4.2560 |
6,728.2737 |
4.2440 |
4.2311 |
4.3030 |
4.2456 |
| 2025-09-28 |
4.1183 |
7,751.2014 |
4.2112 |
4.0810 |
4.2112 |
4.1459 |
| 2025-09-27 |
4.1075 |
6,173.0023 |
4.1149 |
4.0640 |
4.1288 |
4.1179 |
| 2025-09-26 |
3.9494 |
8,871.0827 |
3.9520 |
3.9033 |
3.9944 |
3.9517 |
| 2025-09-25 |
4.0415 |
31,925.4150 |
4.2329 |
3.9234 |
4.2382 |
3.9978 |
| 2025-09-24 |
4.2933 |
8,210.3717 |
4.3253 |
4.2565 |
4.3487 |
4.3037 |
| 2025-09-23 |
4.3071 |
11,415.6515 |
4.3108 |
4.2210 |
4.3659 |
4.3195 |
| 2025-09-22 |
4.2497 |
161,166.3667 |
4.6072 |
4.1435 |
4.6350 |
4.2740 |
| 2025-09-21 |
4.6360 |
490.5383 |
4.6201 |
4.5852 |
4.6500 |
4.6500 |
| 2025-09-20 |
4.6304 |
10,665.5016 |
4.5499 |
4.5406 |
4.7247 |
4.6529 |
| 2025-09-19 |
4.6620 |
10,722.2945 |
4.6925 |
4.5811 |
4.7790 |
4.6448 |
| 2025-09-18 |
4.5990 |
4,259.4350 |
4.5925 |
4.5590 |
4.6743 |
4.6529 |
| 2025-09-17 |
4.4187 |
1,402.7569 |
4.4620 |
4.3854 |
4.4620 |
4.3914 |
| 2025-09-16 |
4.3855 |
5,380.7003 |
4.4467 |
4.3212 |
4.4467 |
4.3851 |
| 2025-09-15 |
4.4229 |
24,521.0219 |
4.5350 |
4.3189 |
4.6090 |
4.3677 |
| 2025-09-14 |
4.6135 |
20,669.2872 |
4.6681 |
4.4783 |
4.6721 |
4.5459 |
| 2025-09-13 |
4.6629 |
4,465.3220 |
4.6257 |
4.5995 |
4.7469 |
4.6632 |
| 2025-09-12 |
4.5467 |
4,710.2156 |
4.5265 |
4.4718 |
4.5938 |
4.5448 |
| 2025-09-11 |
4.4821 |
26,762.7806 |
4.4837 |
4.4290 |
4.5461 |
4.5168 |
| 2025-09-10 |
4.4250 |
15,386.5540 |
4.3960 |
4.3658 |
4.4943 |
4.4482 |
| 2025-09-09 |
4.4431 |
12,423.5467 |
4.4061 |
4.3597 |
4.5313 |
4.3851 |
| 2025-09-08 |
4.3776 |
15,700.8406 |
4.2700 |
4.2631 |
4.4428 |
4.4059 |
| 2025-09-07 |
4.2297 |
2,947.7310 |
4.2109 |
4.2089 |
4.2773 |
4.2652 |